Italia markets close in 2 hours 14 minutes

Sonae, SGPS, S.A. (0ML0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1128-0,0122 (-1,09%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,88200,90320,87600,90060,9006167.661
17 apr 20240,87950,89100,87300,88410,8841247.766
16 apr 20240,88800,89300,88300,88500,885073.372
15 apr 20240,89500,90100,89100,89400,894064.837
12 apr 20240,89800,90200,89500,89610,8961199.022
11 apr 20240,90050,90600,89100,89500,8950247.761
10 apr 20240,90100,90400,89600,89900,8990160.148
09 apr 20240,89900,90100,89600,89840,898498.183
08 apr 20240,89150,90200,89100,89970,8997148.609
05 apr 20240,89800,90200,88700,89200,892094.770
04 apr 20240,90350,90600,89700,90000,900077.440
03 apr 20240,88500,89790,88600,89200,8920154.150
02 apr 20240,88250,89200,88000,88500,8850114.310
28 mar 20240,87850,88450,87630,88090,8809425.279
27 mar 20240,88100,88400,87750,88400,8840118.687
26 mar 20240,88050,88300,87550,87800,878074.699
25 mar 20240,88150,88450,87350,87850,878531.067
22 mar 20240,87170,88350,87000,87530,875375.327
21 mar 20240,87480,87850,86750,87850,8785143.412
20 mar 20240,87500,87950,86850,87200,8720138.104
19 mar 20240,86850,87550,86300,86980,8698103.219
18 mar 20240,87730,87950,86700,86980,8698155.920
15 mar 20240,88500,88700,87800,87840,878413.226
14 mar 20240,90070,90250,87740,89260,892689.845
13 mar 20240,88880,90550,89150,89840,8984224.927
12 mar 20240,88670,90250,88550,89640,896442.751
11 mar 20240,88420,88500,87050,88090,8809123.184
08 mar 20240,88130,88150,87000,87500,875014.511
07 mar 20240,86870,88400,86650,87830,8783119.903
06 mar 20240,87230,88200,85300,87920,8792166.010
05 mar 20240,85550,86300,84650,85000,850073.609
04 mar 20240,86080,86550,85500,85520,855255.522
01 mar 20240,85600,86450,85450,85550,8555110.697
29 feb 20240,86370,86750,85050,85090,8509214.210
28 feb 20240,86950,87000,85800,86030,8603195.166
27 feb 20240,85530,86800,85000,86210,8621128.960
26 feb 20240,87200,87950,86200,86300,8630158.062
23 feb 20240,87500,87750,86500,87520,8752117.365
22 feb 20240,88230,88950,87350,87530,8753219.552
21 feb 20240,89170,89250,88250,88560,8856114.126
20 feb 20240,87500,89000,87350,88520,8852140.846
19 feb 20240,88200,88350,87300,87750,877570.035
16 feb 20240,87730,88050,87500,87930,8793133.001
15 feb 20240,87270,87700,86750,87550,875573.587
14 feb 20240,87850,88100,86740,87850,8785157.670
13 feb 20240,87980,88250,86700,87600,8760257.135
12 feb 20240,87450,88700,87500,88500,8850323.737
09 feb 20240,87420,88700,87200,87320,8732173.724
08 feb 20240,89170,89500,88100,89330,8933226.243
07 feb 20240,89750,89850,88700,88780,887856.461
06 feb 20240,89100,89850,89000,89580,895859.765
05 feb 20240,89250,89850,88950,89170,8917111.588
02 feb 20240,89250,89700,88550,89700,897011.002
01 feb 20240,89550,89900,88850,89390,89398.675
31 gen 20240,89650,90400,89400,89680,8968155.649
30 gen 20240,89700,90350,89200,89600,8960138.536
29 gen 20240,90470,90700,89900,90170,9017220.563
26 gen 20240,90300,90700,89550,89840,89842.736.109
25 gen 20240,90320,91050,89900,90430,904378.059
24 gen 20240,89470,90310,89100,90020,9002313.981
23 gen 20240,89750,90000,89300,89460,8946242.246
22 gen 20240,88800,89200,88350,88350,8835294.662
19 gen 20240,88750,89250,88400,88530,8853151.969
18 gen 20240,89000,89250,88200,88530,8853342.552
17 gen 20240,88570,89050,88150,88920,8892478.620
16 gen 20240,89800,90000,89200,89370,8937314.433
15 gen 20240,90320,90450,90000,90070,9007308.703
12 gen 20240,90870,91000,90050,90460,90461.000.385
11 gen 20240,91220,91400,90610,90890,908966.653
10 gen 20240,90780,91100,90450,90850,9085415.091
09 gen 20240,91350,91350,90600,90890,90892.304.575
08 gen 20240,90780,91400,89800,91400,9140436.980
05 gen 20240,90900,91300,90400,90730,9073371.247
04 gen 20240,90950,91200,90700,90890,9089129.312
03 gen 20240,91620,91900,90850,91120,9112198.141
02 gen 20240,91530,92200,91050,91640,916461.919
29 dic 20230,90750,91200,90400,90460,9046153.518
28 dic 20230,91330,91400,90690,90700,9070103.935
27 dic 20230,91370,91450,91050,91200,9120149.932
22 dic 20230,90700,91300,90550,91170,91172.910.833
21 dic 20230,90450,90550,90100,90270,902729.420
20 dic 20230,90380,90750,89950,89980,8998321.658
19 dic 20230,90350,90700,89900,89900,8990190.814
18 dic 20230,90850,91000,90100,90260,9026117.363
15 dic 20230,92220,92500,90650,91210,9121115.345
14 dic 20230,91370,92500,91250,92140,9214167.940
13 dic 20230,90600,91350,90500,90850,908545.357
12 dic 20230,91180,91300,90200,90630,9063838.152
11 dic 20230,91580,91850,90800,91850,9185204.212
08 dic 20230,92500,92950,91800,92030,9203608.461
07 dic 20230,92300,93000,91850,91920,9192172.356
06 dic 20230,92450,93100,92500,92740,9274270.658
05 dic 20230,92750,93050,92350,92710,927161.067
04 dic 20230,93500,93450,92250,92780,9278253.069
01 dic 20230,92620,93100,92250,93100,9310202.272
30 nov 20230,92180,93050,92350,92950,9295430.960
29 nov 20230,94100,94500,91550,92660,9266676.585
28 nov 20230,94200,94500,93950,94160,9416238.219
27 nov 20230,94730,94950,94350,94480,944892.478
24 nov 20230,94400,94850,94000,94560,9456316.803
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...